Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 154.94 | 155.64 | 154.94 | 155.64 | 30 | -4.76(-2.97%) |
Sep 13, 2024 | 161.74 | 161.74 | 160.40 | 160.40 | 100 | -1.80(-1.11%) |
Sep 12, 2024 | 161.38 | 162.20 | 160.35 | 162.20 | 105 | +0.27(+0.16%) |
Sep 11, 2024 | 160.75 | 161.93 | 160.75 | 161.93 | 16 | +1.71(+1.07%) |
Sep 10, 2024 | 164.00 | 164.00 | 159.93 | 160.22 | 344 | -3.64(-2.22%) |
Sep 09, 2024 | 163.86 | 163.86 | 162.75 | 163.86 | 76 | +1.51(+0.93%) |
Sep 06, 2024 | 162.35 | 162.35 | 162.35 | 162.35 | 100 | -4.09(-2.46%) |
Sep 05, 2024 | 166.60 | 167.93 | 166.45 | 166.45 | 19 | -0.59(-0.35%) |
Sep 04, 2024 | 167.25 | 167.25 | 167.03 | 167.03 | 2 | +0.46(+0.28%) |
Sep 03, 2024 | 166.90 | 166.90 | 166.57 | 166.57 | 61 | +0.98(+0.59%) |
Aug 30, 2024 | 165.59 | 165.59 | 165.59 | 165.59 | 100 | -0.37(-0.22%) |
Aug 29, 2024 | 165.11 | 165.96 | 165.11 | 165.96 | 163 | -0.08(-0.05%) |
Aug 28, 2024 | 166.50 | 166.50 | 166.04 | 166.04 | 108 | -2.63(-1.56%) |
Aug 27, 2024 | 168.67 | 168.67 | 168.67 | 168.67 | 25 | -2.90(-1.69%) |
Aug 26, 2024 | 171.57 | 171.57 | 171.57 | 171.57 | 95 | +3.67(+2.19%) |
Aug 23, 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 100 | +0.90(+0.54%) |
Aug 22, 2024 | 167.37 | 167.37 | 166.43 | 167.00 | 36 | -0.00(-0.00%) |
Aug 21, 2024 | 166.56 | 167.00 | 166.19 | 167.00 | 177 | +0.10(+0.06%) |
Aug 20, 2024 | 164.22 | 167.17 | 164.22 | 166.91 | 11 | +2.69(+1.64%) |
Aug 19, 2024 | 159.92 | 165.66 | 159.92 | 164.22 | 275 | +4.56(+2.86%) |
Aug 16, 2024 | 159.13 | 159.66 | 158.52 | 159.66 | 200 | +0.91(+0.58%) |
Aug 15, 2024 | 158.38 | 159.09 | 158.38 | 158.75 | 67 | -1.63(-1.02%) |
Aug 14, 2024 | 158.82 | 161.00 | 158.82 | 160.38 | 140 | -1.36(-0.84%) |
Aug 13, 2024 | 163.80 | 163.80 | 161.73 | 161.73 | 52 | -0.40(-0.25%) |
Aug 12, 2024 | 164.69 | 164.69 | 162.13 | 162.13 | 2 | +0.99(+0.62%) |
Aug 09, 2024 | 164.25 | 164.86 | 161.14 | 161.14 | 100 | -4.76(-2.87%) |
Aug 08, 2024 | 157.30 | 165.90 | 157.30 | 165.90 | 86 | +8.63(+5.49%) |
Aug 07, 2024 | 160.14 | 160.14 | 155.00 | 157.27 | 18 | -3.73(-2.32%) |
Aug 06, 2024 | 161.00 | 161.33 | 161.00 | 161.00 | 73 | +0.90(+0.56%) |
Aug 05, 2024 | 175.97 | 175.97 | 160.10 | 160.10 | 105 | -3.99(-2.43%) |
Aug 02, 2024 | 165.80 | 165.80 | 164.09 | 164.09 | 100 | -1.69(-1.02%) |
Jul 31, 2024 | 165.77 | 0 | +1.02(+0.62%) | |||
Jul 30, 2024 | 165.02 | 166.76 | 164.17 | 164.75 | 2,435 | +0.09(+0.05%) |
Jul 29, 2024 | 167.60 | 167.60 | 164.66 | 164.66 | 1,027 | -2.94(-1.75%) |
Jul 26, 2024 | 167.48 | 168.44 | 166.18 | 167.60 | 250 | +0.91(+0.55%) |
Jul 25, 2024 | 179.89 | 179.89 | 166.69 | 166.69 | 36 | -14.80(-8.15%) |
Jul 24, 2024 | 181.49 | 181.49 | 181.49 | 181.49 | 14,741 | -6.97(-3.70%) |
Jul 23, 2024 | 179.89 | 188.46 | 179.89 | 188.46 | 9,512 | -5.14(-2.65%) |
Jul 22, 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 5,591 | +0.50(+0.26%) |
Jul 18, 2024 | 193.10 | 755 | +0.07(+0.04%) | |||
Jul 16, 2024 | 193.03 | 2,612 | +9.01(+4.90%) | |||
Jul 15, 2024 | 184.02 | 184.02 | 184.02 | 184.02 | 1,774 | +2.30(+1.27%) |
Jul 12, 2024 | 181.72 | 183.60 | 181.72 | 181.72 | 5,682 | -1.72(-0.94%) |
Jul 11, 2024 | 183.44 | 183.44 | 183.44 | 183.44 | 3,623 | +2.15(+1.19%) |
Jul 10, 2024 | 181.09 | 181.29 | 181.09 | 181.29 | 8,373 | -3.71(-2.01%) |
Jul 09, 2024 | 184.19 | 185.00 | 184.19 | 185.00 | 6,726 | -1.10(-0.59%) |
Jul 08, 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 1,019 | -1.59(-0.85%) |
Jul 03, 2024 | 187.69 | 1,237 | -0.24(-0.13%) | |||
Jul 02, 2024 | 187.93 | 187.93 | 187.93 | 187.93 | 9,862 | -1.67(-0.88%) |